| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 34.78 | 35.8 | 34.41 | 34.88 | 34.88 | -0.06 (-0.17%) | 7,711,907 |
| 3 Jan 2023 | CNY | 33.28 | 35.39 | 32.8 | 34.94 | 34.94 | +1.63 (+4.89%) | 8,216,329 |
| 30 Dec 2022 | CNY | 33.29 | 34.08 | 32.9 | 33.31 | 33.31 | -0.02 (-0.06%) | 4,480,291 |
| 29 Dec 2022 | CNY | 33.56 | 33.8 | 33 | 33.33 | 33.33 | -0.17 (-0.51%) | 5,278,956 |
| 28 Dec 2022 | CNY | 32.46 | 33.8 | 32 | 33.5 | 33.5 | +1.03 (+3.17%) | 10,179,752 |
| 27 Dec 2022 | CNY | 30.94 | 32.68 | 30.94 | 32.47 | 32.47 | +1.53 (+4.95%) | 12,593,800 |
| 26 Dec 2022 | CNY | 28.6 | 31.18 | 28.34 | 30.94 | 30.94 | +2.59 (+9.14%) | 10,260,449 |
| 23 Dec 2022 | CNY | 28.99 | 29.57 | 27.64 | 28.35 | 28.35 | -1.27 (-4.29%) | 7,732,334 |
| 22 Dec 2022 | CNY | 30.35 | 30.5 | 29.34 | 29.62 | 29.62 | +0.06 (+0.20%) | 5,754,900 |
| 21 Dec 2022 | CNY | 30.33 | 30.46 | 29.32 | 29.56 | 29.56 | -0.77 (-2.54%) | 4,564,492 |
| 20 Dec 2022 | CNY | 29.8 | 30.76 | 29.5 | 30.33 | 30.33 | +0.55 (+1.85%) | 5,897,673 |
| 19 Dec 2022 | CNY | 29.43 | 29.88 | 29.15 | 29.78 | 29.78 | +0.38 (+1.29%) | 6,204,613 |
| 16 Dec 2022 | CNY | 31.22 | 31.49 | 29.2 | 29.4 | 29.4 | -2.14 (-6.79%) | 9,497,090 |
| 15 Dec 2022 | CNY | 31.09 | 32.29 | 30.75 | 31.54 | 31.54 | +0.44 (+1.41%) | 6,163,524 |
| 14 Dec 2022 | CNY | 30.7 | 31.15 | 30.56 | 31.1 | 31.1 | +0.21 (+0.68%) | 5,293,657 |
| 13 Dec 2022 | CNY | 32.7 | 32.82 | 30.87 | 30.89 | 30.89 | -1.23 (-3.83%) | 7,709,706 |
| 12 Dec 2022 | CNY | 32.7 | 32.75 | 31.3 | 32.12 | 32.12 | -0.45 (-1.38%) | 5,986,105 |
| 9 Dec 2022 | CNY | 32.97 | 33.82 | 32.4 | 32.57 | 32.57 | -0.63 (-1.90%) | 7,319,720 |
| 8 Dec 2022 | CNY | 32.71 | 34.3 | 32.25 | 33.2 | 33.2 | +0.23 (+0.70%) | 9,910,455 |
| 7 Dec 2022 | CNY | 33.1 | 33.59 | 32.71 | 32.97 | 32.97 | -0.5 (-1.49%) | 6,165,872 |
| 6 Dec 2022 | CNY | 33.2 | 34.2 | 32.28 | 33.47 | 33.47 | -0.19 (-0.56%) | 8,629,570 |
| 5 Dec 2022 | CNY | 34.51 | 34.7 | 33.02 | 33.66 | 33.66 | -0.5 (-1.46%) | 8,706,382 |
| 2 Dec 2022 | CNY | 32.77 | 35 | 32.45 | 34.16 | 34.16 | +1.66 (+5.11%) | 14,870,031 |
| 1 Dec 2022 | CNY | 32.5 | 33.2 | 31.77 | 32.5 | 32.5 | +0.28 (+0.87%) | 8,141,708 |
| 30 Nov 2022 | CNY | 32.18 | 33 | 31.7 | 32.22 | 32.22 | -0.22 (-0.68%) | 6,526,153 |
| 29 Nov 2022 | CNY | 32.9 | 33.43 | 32.18 | 32.44 | 32.44 | -0.62 (-1.88%) | 8,206,318 |
| 28 Nov 2022 | CNY | 32.43 | 34.88 | 32.43 | 33.06 | 33.06 | -0.19 (-0.57%) | 9,556,747 |
| 25 Nov 2022 | CNY | 34.74 | 35.08 | 33.14 | 33.25 | 33.25 | -1.4 (-4.04%) | 7,586,039 |
| 24 Nov 2022 | CNY | 34.05 | 35.5 | 33.82 | 34.65 | 34.65 | +0.2 (+0.58%) | 13,671,386 |
| 23 Nov 2022 | CNY | 32 | 34.53 | 30.79 | 34.45 | 34.45 | +2.15 (+6.66%) | 16,309,773 |
